Thai Solar Energy Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	1.160	1.160	1.120	1.160	1.160	16,738,155
2026-10-14	1.170	1.200	1.140	1.160	1.160	9,865,500
2026-10-12	1.180	1.180	1.140	1.170	1.170	9,114,472
2026-10-09	1.180	1.210	1.170	1.180	1.180	12,299,324
2026-10-08	1.190	1.220	1.170	1.170	1.170	16,936,008
2026-10-07	1.240	1.240	1.190	1.190	1.190	20,425,684
2026-10-06	1.240	1.250	1.210	1.240	1.240	23,052,619
2026-10-05	1.210	1.300	1.200	1.240	1.240	52,841,117
2026-10-02	1.190	1.250	1.190	1.210	1.210	54,098,551
2026-10-01	1.200	1.210	1.120	1.160	1.160	34,153,871
2026-09-30	1.250	1.250	1.180	1.200	1.200	39,640,900
2026-09-29	1.280	1.300	1.210	1.250	1.250	35,087,100
2026-09-28	1.280	1.350	1.250	1.250	1.250	92,067,800
2026-09-25	1.120	1.300	1.120	1.260	1.260	123,564,008
2026-09-24	1.140	1.140	1.100	1.110	1.110	17,651,697
2026-09-23	1.130	1.160	1.110	1.140	1.140	56,788,648
2026-09-22	1.120	1.180	1.100	1.120	1.120	62,441,953
2026-09-21	1.120	1.140	1.100	1.120	1.120	37,704,629
2026-09-18	1.020	1.170	1.000	1.150	1.150	91,244,727
2026-09-17	0.950	1.030	0.950	1.020	1.020	45,124,281
2026-09-16	0.980	1.020	0.920	0.940	0.940	47,976,352
2026-09-15	1.060	1.060	0.980	0.980	0.980	43,052,000
2026-09-14	0.990	1.040	0.960	1.020	1.020	53,864,312
2026-09-11	0.980	0.990	0.950	0.970	0.970	34,874,438
2026-09-10	0.910	1.030	0.910	0.990	0.990	96,006,367
2026-09-09	0.860	0.950	0.860	0.920	0.920	68,740,562
2026-09-08	0.890	0.890	0.850	0.860	0.860	26,288,301
2026-09-07	0.850	0.900	0.830	0.880	0.880	34,660,406
2026-09-04	0.820	0.870	0.810	0.840	0.840	50,595,672
2026-09-03	0.810	0.820	0.780	0.790	0.790	6,022,700
2026-09-02	0.790	0.830	0.780	0.810	0.810	9,729,013
2026-09-01	0.820	0.820	0.790	0.790	0.790	4,212,200
2026-08-31	0.810	0.830	0.800	0.810	0.810	4,422,620
2026-08-28	0.830	0.850	0.820	0.820	0.820	5,768,621
2026-08-27	0.840	0.850	0.820	0.830	0.830	4,295,182
2026-08-26	0.830	0.850	0.830	0.830	0.830	4,176,500
2026-08-25	0.870	0.870	0.820	0.830	0.830	11,240,055
2026-08-24	0.860	0.880	0.840	0.870	0.870	25,906,648
2026-08-21	0.800	0.850	0.800	0.840	0.840	18,451,699
2026-08-20	0.800	0.810	0.790	0.790	0.790	2,710,455
2026-08-19	0.790	0.820	0.780	0.800	0.800	8,147,602
2026-08-18	0.750	0.820	0.750	0.790	0.790	16,887,207
2026-08-17	0.740	0.760	0.730	0.750	0.750	2,003,121
2026-08-14	0.780	0.790	0.720	0.740	0.740	8,125,751
2026-08-13	0.770	0.790	0.770	0.770	0.770	2,273,459
2026-08-11	0.800	0.820	0.770	0.770	0.770	7,126,713
2026-08-10	0.790	0.810	0.770	0.800	0.800	8,161,424
2026-08-07	0.770	0.810	0.770	0.790	0.790	7,551,010
2026-08-06	0.780	0.790	0.770	0.770	0.770	2,296,815
2026-08-05	0.790	0.800	0.780	0.780	0.780	2,844,299
2026-08-04	0.790	0.800	0.780	0.780	0.780	2,842,590
2026-08-03	0.790	0.800	0.780	0.790	0.790	1,914,246
2026-07-31	0.780	0.800	0.770	0.790	0.790	3,913,907
2026-07-30	0.820	0.820	0.750	0.780	0.780	18,715,100
2026-07-27	0.830	0.840	0.810	0.820	0.820	7,373,938
2026-07-24	0.860	0.880	0.810	0.820	0.820	23,580,557
2026-07-23	0.810	0.900	0.800	0.870	0.870	39,757,793
2026-07-22	0.830	0.840	0.800	0.800	0.800	5,331,535
2026-07-21	0.820	0.840	0.820	0.830	0.830	4,966,348
2026-07-20	0.820	0.860	0.810	0.820	0.820	16,712,785

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-13	0.0500 THB
2023-05-24	0.0900 THB
2022-03-09	0.0350 THB
2021-09-29	0.0400 THB
2020-12-22	0.0500 THB
2020-03-11	0.1200 THB
2019-03-13	0.0550 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.